日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＢＳＮメディアホールディングス(9408)の株価時系列情報

ＢＳＮメディアホールディングス(9408)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 912 957 912 957 3,100
2018/12/27 911 915 911 912 1,000
2018/12/26 895 896 867 867 5,000
2018/12/25 865 898 865 895 3,900
2018/12/21 933 941 870 870 5,900
2018/12/20 945 967 945 945 6,900
2018/12/19 949 949 945 945 900
2018/12/18 969 969 947 947 3,700
2018/12/17 975 975 959 969 2,400
2018/12/14 969 969 948 960 2,700
2018/12/13 970 970 969 970 1,000
2018/12/12 976 981 970 970 2,800
2018/12/11 967 975 956 967 4,800
2018/12/10 984 984 977 977 900
2018/12/07 995 998 940 967 9,000
2018/12/06 984 985 972 972 2,000
2018/12/05 984 985 983 983 1,500
2018/12/04 983 983 981 981 1,600
2018/12/03 990 990 983 983 1,300
2018/11/30 998 998 989 989 1,500
2018/11/29 991 1,008 990 1,005 5,000
2018/11/28 1,005 1,006 991 991 2,500
2018/11/27 997 1,027 997 1,002 6,200
2018/11/26 990 997 985 997 4,300
2018/11/22 978 980 975 975 1,200
2018/11/21 969 980 969 980 4,000
2018/11/20 969 970 969 970 1,100
2018/11/16 962 962 962 962 200
2018/11/15 955 961 954 958 3,800
2018/11/14 965 966 955 955 6,600
2018/11/13 964 974 961 965 2,700
2018/11/12 964 964 964 964 1,000
2018/11/09 973 974 973 973 4,800
2018/11/08 973 988 969 988 5,000
2018/11/07 1,000 1,001 980 981 14,500
2018/11/06 940 947 940 941 1,400
2018/11/05 940 940 930 939 2,600
2018/11/02 926 940 924 940 4,900
2018/11/01 925 930 925 930 200
2018/10/31 924 924 924 924 800
2018/10/30 915 918 910 913 7,900
2018/10/29 921 947 910 918 4,500
2018/10/26 934 945 911 911 5,900
2018/10/25 937 948 926 939 3,400
2018/10/24 953 953 942 950 2,400
2018/10/23 961 961 942 942 3,200
2018/10/22 958 958 946 946 700
2018/10/19 947 955 940 955 1,300
2018/10/18 945 950 945 950 900
2018/10/16 945 946 945 945 1,700
2018/10/12 945 945 943 945 800
2018/10/11 950 950 932 945 2,500
2018/10/10 955 955 955 955 100
2018/10/09 960 962 955 955 2,100
2018/10/05 960 980 960 974 3,600
2018/10/04 951 951 951 951 300
2018/10/03 950 950 938 943 5,000
2018/10/02 954 959 953 953 3,100
2018/10/01 942 950 942 950 900
2018/09/28 941 941 941 941 200
2018/09/27 952 952 941 941 5,100
2018/09/26 931 950 931 950 1,400
2018/09/25 954 955 950 950 4,900
2018/09/21 940 953 940 941 1,100
2018/09/18 934 934 934 934 200
2018/09/14 933 934 933 934 3,800
2018/09/13 933 933 933 933 200
2018/09/12 946 950 933 933 3,200
2018/09/11 940 940 940 940 400
2018/09/10 940 940 939 940 500
2018/09/07 924 926 924 925 3,200
2018/09/06 924 924 923 923 800
2018/09/03 920 923 913 923 1,300
2018/08/31 925 945 923 923 3,000
2018/08/30 935 939 935 936 4,100
2018/08/29 931 931 931 931 400
2018/08/28 930 930 930 930 500
2018/08/27 923 923 923 923 500
2018/08/24 920 943 920 930 2,400
2018/08/23 918 920 918 920 800
2018/08/22 920 921 918 918 1,100
2018/08/21 923 924 920 920 1,300
2018/08/16 923 923 923 923 100
2018/08/15 932 932 924 925 4,400
2018/08/14 924 934 924 934 4,400
2018/08/13 917 924 915 924 700
2018/08/10 917 938 917 929 5,100
2018/08/09 902 902 902 902 300
2018/08/08 909 909 900 900 3,400
2018/08/07 910 910 908 908 1,300
2018/08/06 902 902 902 902 100
2018/08/03 917 917 902 902 3,500
2018/08/02 917 917 916 916 600
2018/07/31 918 920 917 917 800
2018/07/30 915 918 915 918 600
2018/07/27 910 910 910 910 200
2018/07/26 910 910 910 910 700
2018/07/25 914 914 910 910 1,500
2018/07/24 915 915 915 915 300
2018/07/23 916 916 915 915 1,000
2018/07/20 930 930 916 916 500
2018/07/19 917 930 915 930 2,800
2018/07/18 931 935 925 930 3,500
2018/07/17 914 929 914 925 5,000
2018/07/13 910 913 910 913 1,200
2018/07/12 900 900 900 900 1,900
2018/07/11 894 896 894 896 3,100
2018/07/10 894 895 894 894 1,000
2018/07/09 894 894 894 894 700
2018/07/06 894 895 894 894 1,400
2018/07/05 888 889 887 887 1,400
2018/07/04 890 891 888 888 2,000
2018/07/03 905 905 890 890 1,300
2018/07/02 900 900 890 890 3,000
2018/06/29 903 903 903 903 200
2018/06/28 908 908 908 908 200
2018/06/26 906 907 900 907 3,400
2018/06/25 910 910 906 906 5,800
2018/06/22 908 908 908 908 600
2018/06/21 910 913 908 908 800
2018/06/20 904 910 904 910 1,500
2018/06/19 901 912 900 912 2,600
2018/06/18 911 911 909 909 700
2018/06/15 900 909 899 909 2,600
2018/06/14 898 903 898 899 1,800
2018/06/13 900 904 900 904 900
2018/06/12 901 905 896 905 4,700
2018/06/11 900 904 900 904 800
2018/06/08 898 898 897 897 700
2018/06/07 898 898 898 898 500
2018/06/06 900 900 898 898 1,000
2018/06/05 900 900 900 900 1,600
2018/06/04 901 901 901 901 1,100
2018/06/01 898 900 898 900 700
2018/05/31 892 892 892 892 200
2018/05/30 900 900 891 891 2,200
2018/05/29 902 902 899 900 1,400
2018/05/28 890 900 890 900 700
2018/05/25 901 901 890 890 2,100
2018/05/24 900 901 900 901 2,700
2018/05/23 896 906 896 906 800
2018/05/22 900 908 897 908 2,500
2018/05/21 897 905 895 905 3,900
2018/05/18 895 897 895 897 1,100
2018/05/17 897 897 867 892 4,200
2018/05/15 900 900 891 894 1,100
2018/05/14 910 910 908 908 1,000
2018/05/11 906 908 906 908 600
2018/05/10 904 904 903 903 700
2018/05/09 902 903 902 903 300
2018/05/08 907 907 907 907 400
2018/05/07 900 910 895 910 2,000
2018/05/02 895 901 895 899 1,100
2018/05/01 912 912 900 900 2,000
2018/04/27 900 900 887 888 1,700
2018/04/26 900 900 899 899 700
2018/04/25 907 907 900 900 1,600
2018/04/24 909 909 901 908 500
2018/04/23 904 909 904 909 700
2018/04/19 903 903 900 900 1,200
2018/04/18 900 900 900 900 400
2018/04/17 903 903 900 900 400
2018/04/16 894 902 894 902 900
2018/04/13 906 906 890 894 8,700
2018/04/12 902 921 900 921 1,700
2018/04/11 896 906 893 906 2,700
2018/04/10 908 911 908 911 1,100
2018/04/09 923 923 922 923 600
2018/04/06 926 926 926 926 300
2018/04/05 926 926 909 909 1,400
2018/04/04 923 943 923 929 1,800
2018/04/03 920 929 920 922 600
2018/03/30 920 920 920 920 400
2018/03/29 922 922 920 920 1,900
2018/03/28 907 923 905 923 6,500
2018/03/27 905 919 905 910 5,200
2018/03/26 904 910 904 910 4,600
2018/03/23 906 910 904 904 1,800
2018/03/22 908 908 906 906 1,100
2018/03/20 907 908 906 908 3,500
2018/03/19 908 912 908 908 8,900
2018/03/16 908 910 905 908 6,900
2018/03/15 903 903 903 903 400
2018/03/14 908 909 906 907 2,400
2018/03/13 907 911 907 908 5,800
2018/03/12 908 909 907 908 3,100
2018/03/09 908 908 906 906 300
2018/03/08 895 911 895 911 2,600
2018/03/07 894 894 894 894 200
2018/03/06 892 892 892 892 300
2018/03/05 898 899 887 887 2,000
2018/03/02 905 905 892 900 6,400
2018/03/01 913 913 904 905 9,600
2018/02/28 933 933 911 913 2,100
2018/02/27 930 940 928 928 3,500
2018/02/26 942 943 929 929 2,400
2018/02/23 930 942 930 942 900
2018/02/21 930 930 925 930 1,700
2018/02/20 944 944 934 934 300
2018/02/19 937 946 933 933 1,100
2018/02/16 959 959 936 936 2,500
2018/02/15 950 960 950 951 1,300
2018/02/14 956 956 930 935 4,600
2018/02/13 934 945 932 941 2,300
2018/02/09 933 964 932 964 900
2018/02/08 950 953 950 952 1,700
2018/02/07 952 967 952 952 1,000
2018/02/06 950 950 938 940 1,700
2018/02/05 1,009 1,009 991 992 3,200
2018/02/02 1,012 1,020 1,012 1,020 1,800
2018/02/01 1,000 1,012 1,000 1,012 1,600
2018/01/30 999 1,004 965 1,000 6,800
2018/01/29 999 999 999 999 100
2018/01/26 998 1,000 998 1,000 600
2018/01/25 997 1,000 995 995 1,400
2018/01/24 992 994 992 994 300
2018/01/23 984 995 984 992 1,200
2018/01/22 994 994 981 981 800
2018/01/19 989 990 988 990 500
2018/01/18 989 989 989 989 500
2018/01/17 974 988 974 988 1,600
2018/01/16 989 990 974 989 1,500
2018/01/15 958 995 958 995 8,300
2018/01/12 961 961 958 958 800
2018/01/11 953 974 953 974 2,400
2018/01/10 953 961 953 957 1,400
2018/01/09 973 973 950 965 1,900
2018/01/05 953 970 953 970 3,600
2018/01/04 952 952 950 950 1,000

このページの先頭へ